Indicators

Newjersey Resources Corp (NY: NJR )

42.08 -0.05 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.32	31.48	30.67	30.71	808,193	-0.56(-1.80%)
Feb 27, 2018	31.84	32.45	31.28	31.28	997,899	-0.56(-1.77%)
Feb 26, 2018	31.92	32.04	31.48	31.84	571,152	-0.08(-0.25%)
Feb 23, 2018	30.83	31.92	30.79	31.92	710,521	+1.25(+4.07%)
Feb 22, 2018				30.67	798,219	+0.04(+0.13%)
Feb 21, 2018	30.91	31.56	30.59	30.63	845,260	-0.24(-0.78%)
Feb 20, 2018	31.44	31.60	30.63	30.87	886,078	-0.77(-2.42%)
Feb 16, 2018		31.64	31.64	31.64	0	+0.48(+1.55%)
Feb 15, 2018	30.96	31.48	30.75	31.16	769,848	+0.36(+1.18%)
Feb 14, 2018	30.55	31.14	30.39	30.79	927,039	+0.00(+0.00%)
Feb 13, 2018	30.79	31.02	30.11	30.79	892,443	-0.04(-0.13%)
Feb 12, 2018	30.55	31.12	30.35	30.83	1,031,607	+0.28(+0.92%)
Feb 09, 2018	29.38	30.73	29.28	30.55	1,438,490	+1.33(+4.55%)
Feb 08, 2018	30.75	30.75	29.18	29.22	1,017,776	-0.36(-1.23%)
Feb 07, 2018	29.63	29.71	29.34	29.58	965,598	-0.04(-0.14%)
Feb 06, 2018	29.34	29.83	28.66	29.63	1,675,823	-0.56(-1.87%)
Feb 05, 2018	30.79	31.04	29.95	30.19	578,735	-0.69(-2.22%)
Feb 02, 2018	30.67	31.28	30.63	30.87	767,904	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.